047770
코데즈컴바인
3,600원
+120
(+3.45%)
현재가 실시간 · 20:20 조회 (네이버 증권) · 아래 일별 시세는 2026-10-01까지 네이버 증권에서 실시간으로 보기 ↗
차트 네이버 증권 · 10.02 02:01 조회
시세·투자정보 네이버 증권 · 10.02 02:01 조회
전일3,480
시가3,450
고가3,630
저가3,445
거래량417,143
대금14.7억
시총1,362억
외인소진율2.07%
52주 최고5,960
52주 최저2,035
PER14.52배
EPS248원
추정PERN/A
추정EPSN/A
PBR1.76배
BPS2,046원
배당수익률N/A
주당배당금N/A
투자자별 매매동향 최근 5거래일 · 순매수 주식 수
| 날짜 | 종가 | 외국인 | 기관 | 개인 | 외국인 보유율 |
|---|---|---|---|---|---|
| 10.01 | 3,600 | +92,530 | +0 | -93,431 | 2.31% |
| 09.30 | 3,450 | -21,366 | +2,499 | +18,767 | 2.07% |
| 09.29 | 3,325 | +195,872 | +0 | -200,107 | 2.07% |
| 09.28 | 3,500 | -100,874 | +0 | +96,874 | 1.47% |
| 09.23 | 3,790 | -10,413 | +0 | +10,413 | 1.73% |
관련 뉴스
일별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2026-10-01 | 3,450 | 3,630 | 3,445 | 3,600 | 417,143 |
| 2026-09-30 | 3,350 | 3,670 | 3,335 | 3,450 | 1,152,234 |
| 2026-09-29 | 3,450 | 3,490 | 3,200 | 3,325 | 832,103 |
| 2026-09-28 | 3,635 | 3,635 | 3,450 | 3,500 | 757,121 |
| 2026-09-23 | 3,750 | 3,805 | 3,650 | 3,790 | 790,536 |
| 2026-09-22 | 3,740 | 3,885 | 3,700 | 3,830 | 1,139,771 |
| 2026-09-21 | 3,755 | 3,875 | 3,690 | 3,745 | 837,810 |
| 2026-09-18 | 3,710 | 3,925 | 3,705 | 3,800 | 2,756,985 |
| 2026-09-17 | 3,570 | 3,920 | 3,520 | 3,695 | 1,034,586 |
| 2026-09-16 | 3,545 | 3,760 | 3,495 | 3,550 | 1,377,695 |
| 2026-09-15 | 3,470 | 3,610 | 3,470 | 3,570 | 575,483 |
| 2026-09-14 | 3,670 | 3,740 | 3,415 | 3,465 | 978,448 |
| 2026-09-11 | 3,710 | 3,830 | 3,655 | 3,750 | 890,235 |
| 2026-09-10 | 3,720 | 3,870 | 3,615 | 3,710 | 1,499,234 |
| 2026-09-09 | 3,720 | 3,835 | 3,710 | 3,720 | 801,761 |
| 2026-09-08 | 4,000 | 4,070 | 3,745 | 3,750 | 1,552,718 |
| 2026-09-07 | 4,005 | 4,375 | 3,835 | 4,070 | 5,607,240 |
| 2026-09-04 | 4,020 | 4,175 | 3,985 | 4,135 | 2,219,248 |
| 2026-09-03 | 3,890 | 4,135 | 3,885 | 4,030 | 2,963,245 |
| 2026-09-02 | 4,035 | 4,425 | 3,885 | 3,950 | 11,600,895 |
| 2026-09-01 | 3,485 | 4,190 | 3,410 | 3,950 | 16,135,727 |
| 2026-08-31 | 3,710 | 3,720 | 3,485 | 3,510 | 1,315,956 |
| 2026-08-28 | 3,380 | 3,645 | 3,360 | 3,620 | 1,184,794 |
| 2026-08-27 | 3,390 | 3,680 | 3,345 | 3,455 | 2,056,431 |
| 2026-08-26 | 3,310 | 3,475 | 3,285 | 3,475 | 2,429,549 |
| 2026-08-25 | 3,150 | 3,560 | 3,150 | 3,240 | 10,719,981 |
| 2026-08-24 | 3,390 | 3,425 | 3,075 | 3,095 | 1,396,260 |
| 2026-08-21 | 3,480 | 3,870 | 3,320 | 3,470 | 6,539,954 |
| 2026-08-20 | 3,450 | 3,605 | 3,345 | 3,515 | 2,956,526 |
| 2026-08-19 | 4,045 | 4,150 | 3,365 | 3,635 | 19,506,912 |
| 2026-08-18 | 3,510 | 3,510 | 3,330 | 3,510 | 957,949 |
| 2026-08-14 | 2,665 | 2,765 | 2,605 | 2,700 | 620,502 |
| 2026-08-13 | 2,730 | 2,775 | 2,570 | 2,615 | 417,481 |
| 2026-08-12 | 2,730 | 2,750 | 2,695 | 2,720 | 184,630 |
| 2026-08-11 | 2,685 | 2,790 | 2,655 | 2,705 | 224,243 |
| 2026-08-10 | 2,665 | 2,700 | 2,635 | 2,690 | 188,103 |
| 2026-08-07 | 2,675 | 2,710 | 2,600 | 2,680 | 629,204 |
| 2026-08-06 | 2,720 | 2,755 | 2,665 | 2,705 | 235,467 |
| 2026-08-05 | 2,615 | 2,730 | 2,600 | 2,725 | 345,317 |
| 2026-08-04 | 2,440 | 2,575 | 2,440 | 2,565 | 241,997 |
출처: 네이버 증권 10.02 02:01 조회 · 한국거래소(KRX) 09.30 종가 기준 · 네이버 뉴스 10.02 02:01 조회